Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-10-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2012
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2012-12-31 | $9.19 | $9.19 | 133,650 | — | — |
| 2012-12-28 | $8.86 | $8.86 | 90,450 | — | — |
| 2012-12-27 | $8.96 | $8.96 | 132,075 | — | — |
| 2012-12-26 | $8.91 | $8.91 | 85,950 | — | — |
| 2012-12-24 | $8.91 | $8.91 | 53,100 | — | — |
| 2012-12-21 | $8.93 | $8.93 | 486,450 | — | — |
| 2012-12-20 | $9.12 | $9.12 | 153,225 | — | — |
| 2012-12-19 | $9.00 | $9.00 | 171,900 | — | — |
| 2012-12-18 | $8.97 | $8.97 | 438,975 | — | — |
| 2012-12-17 | $8.69 | $8.69 | 141,525 | — | — |
| 2012-12-14 | $8.48 | $8.48 | 211,950 | — | — |
| 2012-12-13 | $8.52 | $8.52 | 102,150 | — | — |
| 2012-12-12 | $8.68 | $8.68 | 121,500 | — | — |
| 2012-12-11 | $8.76 | $8.76 | 214,650 | — | — |
| 2012-12-10 | $8.89 | $8.89 | 128,700 | — | — |
| 2012-12-07 | $8.87 | $8.87 | 75,150 | — | — |
| 2012-12-06 | $8.81 | $8.81 | 116,775 | — | — |
| 2012-12-05 | $8.81 | $8.81 | 217,350 | — | — |
| 2012-12-04 | $8.60 | $8.60 | 139,950 | — | — |
| 2012-12-03 | $8.41 | $8.41 | 198,225 | — | — |
| 2012-11-30 | $8.51 | $8.51 | 330,975 | — | — |
| 2012-11-29 | $8.67 | $8.67 | 313,650 | — | — |
| 2012-11-28 | $8.47 | $8.47 | 150,075 | — | — |
| 2012-11-27 | $8.46 | $8.46 | 216,225 | — | — |
| 2012-11-26 | $8.40 | $8.40 | 90,900 | — | — |
| 2012-11-23 | $8.37 | $8.37 | 109,125 | — | — |
| 2012-11-21 | $8.35 | $8.35 | 58,500 | — | — |
| 2012-11-20 | $8.38 | $8.38 | 125,325 | — | — |
| 2012-11-19 | $8.40 | $8.40 | 279,900 | — | — |
| 2012-11-16 | $8.22 | $8.22 | 396,450 | — | — |
| 2012-11-15 | $8.45 | $8.45 | 303,525 | — | — |
| 2012-11-14 | $8.40 | $8.40 | 195,975 | — | — |
| 2012-11-13 | $8.58 | $8.58 | 143,550 | — | — |
| 2012-11-12 | $8.72 | $8.72 | 104,175 | — | — |
| 2012-11-09 | $8.66 | $8.66 | 207,900 | — | — |
| 2012-11-08 | $8.66 | $8.66 | 183,825 | — | — |
| 2012-11-07 | $8.72 | $8.72 | 358,425 | — | — |
| 2012-11-06 | $9.01 | $9.01 | 270,450 | — | — |
| 2012-11-05 | $8.84 | $8.84 | 252,675 | — | — |
| 2012-11-02 | $8.74 | $8.74 | 300,600 | — | — |
| 2012-11-01 | $8.89 | $8.89 | 426,600 | — | — |
| 2012-10-31 | $8.44 | $8.44 | 299,025 | — | — |
| 2012-10-26 | $8.24 | $8.24 | 266,175 | — | — |
| 2012-10-25 | $8.04 | $8.04 | 265,275 | — | — |
| 2012-10-24 | $7.85 | $7.85 | 319,500 | — | — |
| 2012-10-23 | $7.82 | $7.82 | 586,125 | — | — |
| 2012-10-22 | $7.96 | $7.96 | 253,125 | — | — |
| 2012-10-19 | $8.01 | $8.01 | 224,550 | — | — |
| 2012-10-18 | $8.32 | $8.32 | 382,950 | — | — |
| 2012-10-17 | $8.29 | $8.29 | 429,975 | — | — |
| 2012-10-16 | $8.24 | $8.24 | 398,025 | — | — |
| 2012-10-15 | $8.26 | $8.26 | 525,825 | — | — |
| 2012-10-12 | $8.32 | $8.32 | 487,125 | — | — |
| 2012-10-11 | $8.42 | $8.42 | 549,000 | — | — |
| 2012-10-10 | $8.67 | $8.67 | 524,475 | — | — |
| 2012-10-09 | $8.68 | $8.68 | 346,275 | — | — |
| 2012-10-08 | $9.00 | $9.00 | 213,975 | — | — |
| 2012-10-05 | $8.71 | $8.71 | 235,575 | — | — |
| 2012-10-04 | $8.67 | $8.67 | 218,250 | — | — |
| 2012-10-03 | $8.65 | $8.65 | 267,525 | — | — |
| 2012-10-02 | $8.60 | $8.60 | 181,125 | — | — |
| 2012-10-01 | $8.73 | $8.73 | 410,400 | — | — |
| 2012-09-28 | $8.56 | $8.56 | 113,175 | — | — |
| 2012-09-27 | $8.66 | $8.66 | 221,400 | — | — |
| 2012-09-26 | $8.61 | $8.61 | 477,225 | — | — |
| 2012-09-25 | $8.46 | $8.46 | 359,325 | — | — |
| 2012-09-24 | $8.49 | $8.49 | 463,950 | — | — |
| 2012-09-21 | $8.27 | $8.27 | 449,100 | — | — |
| 2012-09-20 | $8.13 | $8.13 | 434,925 | — | — |
| 2012-09-19 | $8.04 | $8.04 | 445,050 | — | — |
| 2012-09-18 | $8.01 | $8.01 | 256,500 | — | — |
| 2012-09-17 | $8.11 | $8.11 | 192,600 | — | — |
| 2012-09-14 | $8.12 | $8.12 | 298,125 | — | — |
| 2012-09-13 | $8.00 | $8.00 | 328,275 | — | — |
| 2012-09-12 | $7.91 | $7.91 | 277,200 | — | — |
| 2012-09-11 | $8.13 | $8.13 | 310,275 | — | — |
| 2012-09-10 | $8.00 | $8.00 | 205,425 | — | — |
| 2012-09-07 | $8.08 | $8.08 | 354,600 | — | — |
| 2012-09-06 | $7.92 | $7.92 | 271,350 | — | — |
| 2012-09-05 | $7.66 | $7.66 | 199,575 | — | — |
| 2012-09-04 | $7.68 | $7.68 | 249,075 | — | — |
| 2012-08-31 | $7.57 | $7.57 | 171,900 | — | — |
| 2012-08-30 | $7.64 | $7.64 | 414,675 | — | — |
| 2012-08-29 | $7.87 | $7.87 | 140,400 | — | — |
| 2012-08-28 | $7.94 | $7.94 | 145,575 | — | — |
| 2012-08-27 | $7.85 | $7.85 | 105,525 | — | — |
| 2012-08-24 | $7.84 | $7.84 | 149,175 | — | — |
| 2012-08-23 | $7.89 | $7.89 | 153,900 | — | — |
| 2012-08-22 | $7.97 | $7.97 | 135,900 | — | — |
| 2012-08-21 | $8.05 | $8.05 | 188,325 | — | — |
| 2012-08-20 | $8.00 | $8.00 | 139,950 | — | — |
| 2012-08-17 | $8.12 | $8.12 | 244,125 | — | — |
| 2012-08-16 | $8.00 | $8.00 | 359,775 | — | — |
| 2012-08-15 | $7.87 | $7.87 | 283,500 | — | — |
| 2012-08-14 | $7.53 | $7.53 | 260,100 | — | — |
| 2012-08-13 | $7.44 | $7.44 | 106,650 | — | — |
| 2012-08-10 | $7.35 | $7.35 | 162,450 | — | — |
| 2012-08-09 | $7.42 | $7.42 | 292,050 | — | — |
| 2012-08-08 | $7.32 | $7.32 | 291,600 | — | — |
| 2012-08-07 | $7.30 | $7.30 | 463,050 | — | — |
| 2012-08-06 | $7.20 | $7.20 | 281,925 | — | — |
| 2012-08-03 | $6.94 | $6.94 | 209,250 | — | — |
| 2012-08-02 | $6.72 | $6.72 | 191,925 | — | — |
| 2012-08-01 | $6.67 | $6.67 | 334,575 | — | — |
| 2012-07-31 | $7.18 | $7.18 | 616,050 | — | — |
| 2012-07-30 | $6.95 | $6.95 | 246,600 | — | — |
| 2012-07-27 | $6.91 | $6.91 | 451,800 | — | — |
| 2012-07-26 | $6.35 | $6.35 | 412,425 | — | — |
| 2012-07-25 | $6.34 | $6.34 | 180,000 | — | — |
| 2012-07-24 | $6.28 | $6.28 | 191,925 | — | — |
| 2012-07-23 | $6.37 | $6.37 | 228,600 | — | — |
| 2012-07-20 | $6.56 | $6.56 | 195,075 | — | — |
| 2012-07-19 | $6.63 | $6.63 | 102,375 | — | — |
| 2012-07-18 | $6.66 | $6.66 | 432,900 | — | — |
| 2012-07-17 | $6.59 | $6.59 | 396,675 | — | — |
| 2012-07-16 | $6.59 | $6.59 | 237,150 | — | — |
| 2012-07-13 | $6.60 | $6.60 | 485,550 | — | — |
| 2012-07-12 | $6.46 | $6.46 | 1,034,775 | — | — |
| 2012-07-11 | $6.66 | $6.66 | 797,850 | — | — |
| 2012-07-10 | $7.19 | $7.19 | 364,725 | — | — |
| 2012-07-09 | $7.43 | $7.43 | 247,275 | — | — |
| 2012-07-06 | $7.48 | $7.48 | 568,350 | — | — |
| 2012-07-05 | $7.80 | $7.80 | 329,175 | — | — |
| 2012-07-03 | $7.59 | $7.59 | 276,975 | — | — |
| 2012-07-02 | $7.44 | $7.44 | 616,725 | — | — |
| 2012-06-29 | $7.27 | $7.27 | 530,775 | — | — |
| 2012-06-28 | $6.96 | $6.96 | 445,725 | — | — |
| 2012-06-27 | $6.84 | $6.84 | 301,950 | — | — |
| 2012-06-26 | $6.77 | $6.77 | 116,100 | — | — |
| 2012-06-25 | $6.82 | $6.82 | 225,900 | — | — |
| 2012-06-22 | $6.93 | $6.93 | 750,600 | — | — |
| 2012-06-21 | $7.11 | $7.11 | 711,675 | — | — |
| 2012-06-20 | $7.30 | $7.30 | 418,050 | — | — |
| 2012-06-19 | $7.49 | $7.49 | 395,550 | — | — |
| 2012-06-18 | $7.40 | $7.40 | 175,050 | — | — |
| 2012-06-15 | $7.48 | $7.48 | 478,575 | — | — |
| 2012-06-14 | $7.12 | $7.12 | 332,775 | — | — |
| 2012-06-13 | $7.11 | $7.11 | 265,500 | — | — |
| 2012-06-12 | $7.16 | $7.16 | 185,625 | — | — |
| 2012-06-11 | $7.11 | $7.11 | 224,325 | — | — |
| 2012-06-08 | $7.34 | $7.34 | 256,950 | — | — |
| 2012-06-07 | $7.10 | $7.10 | 572,175 | — | — |
| 2012-06-06 | $7.24 | $7.24 | 208,125 | — | — |
| 2012-06-05 | $7.05 | $7.05 | 351,900 | — | — |
| 2012-06-04 | $6.96 | $6.96 | 481,725 | — | — |
| 2012-06-01 | $7.15 | $7.15 | 519,075 | — | — |
| 2012-05-31 | $7.36 | $7.36 | 409,275 | — | — |
| 2012-05-30 | $7.32 | $7.32 | 382,725 | — | — |
| 2012-05-29 | $7.39 | $7.39 | 298,350 | — | — |
| 2012-05-25 | $7.23 | $7.23 | 305,550 | — | — |
| 2012-05-24 | $7.28 | $7.28 | 355,500 | — | — |
| 2012-05-23 | $7.52 | $7.52 | 326,250 | — | — |
| 2012-05-22 | $7.39 | $7.39 | 906,750 | — | — |
| 2012-05-21 | $7.40 | $7.40 | 490,725 | — | — |
| 2012-05-18 | $7.24 | $7.24 | 654,525 | — | — |
| 2012-05-17 | $7.09 | $7.09 | 1,183,725 | — | — |
| 2012-05-16 | $7.10 | $7.10 | 345,150 | — | — |
| 2012-05-15 | $7.03 | $7.03 | 330,750 | — | — |
| 2012-05-14 | $7.04 | $7.04 | 483,300 | — | — |
| 2012-05-11 | $7.26 | $7.26 | 353,925 | — | — |
| 2012-05-10 | $7.42 | $7.42 | 157,500 | — | — |
| 2012-05-09 | $7.50 | $7.50 | 389,250 | — | — |
| 2012-05-08 | $7.63 | $7.63 | 453,600 | — | — |
| 2012-05-07 | $7.60 | $7.60 | 292,500 | — | — |
| 2012-05-04 | $7.64 | $7.64 | 455,625 | — | — |
| 2012-05-03 | $7.96 | $7.96 | 285,075 | — | — |
| 2012-05-02 | $8.18 | $8.18 | 549,000 | — | — |
| 2012-05-01 | $8.16 | $8.16 | 1,809,450 | — | — |
| 2012-04-30 | $8.04 | $8.04 | 513,000 | — | — |
| 2012-04-27 | $8.17 | $8.17 | 1,350,225 | — | — |
| 2012-04-26 | $8.16 | $8.16 | 432,675 | — | — |
| 2012-04-25 | $8.29 | $8.29 | 753,300 | — | — |
| 2012-04-24 | $8.54 | $8.54 | 339,975 | — | — |
| 2012-04-23 | $8.31 | $8.31 | 546,525 | — | — |
| 2012-04-20 | $8.59 | $8.59 | 434,475 | — | — |
| 2012-04-19 | $8.69 | $8.69 | 318,825 | — | — |
| 2012-04-18 | $8.87 | $8.87 | 433,800 | — | — |
| 2012-04-17 | $8.83 | $8.83 | 227,700 | — | — |
| 2012-04-16 | $8.72 | $8.72 | 296,100 | — | — |
| 2012-04-13 | $8.79 | $8.79 | 268,200 | — | — |
| 2012-04-12 | $8.83 | $8.83 | 194,400 | — | — |
| 2012-04-11 | $8.70 | $8.70 | 466,875 | — | — |
| 2012-04-10 | $8.49 | $8.49 | 338,400 | — | — |
| 2012-04-09 | $8.85 | $8.85 | 385,200 | — | — |
| 2012-04-05 | $9.29 | $9.29 | 278,550 | — | — |
| 2012-04-04 | $9.27 | $9.27 | 392,850 | — | — |
| 2012-04-03 | $9.52 | $9.52 | 231,975 | — | — |
| 2012-04-02 | $9.61 | $9.61 | 375,750 | — | — |
| 2012-03-30 | $9.43 | $9.43 | 333,900 | — | — |
| 2012-03-29 | $9.77 | $9.77 | 160,425 | — | — |
| 2012-03-28 | $9.88 | $9.88 | 269,775 | — | — |
| 2012-03-27 | $10.06 | $10.06 | 187,650 | — | — |
| 2012-03-26 | $10.18 | $10.18 | 381,825 | — | — |
| 2012-03-23 | $10.01 | $10.01 | 328,725 | — | — |
| 2012-03-22 | $10.03 | $10.03 | 192,375 | — | — |
| 2012-03-21 | $10.34 | $10.34 | 178,425 | — | — |
| 2012-03-20 | $10.32 | $10.32 | 241,875 | — | — |
| 2012-03-19 | $10.57 | $10.57 | 318,825 | — | — |
| 2012-03-16 | $10.35 | $10.35 | 432,225 | — | — |
| 2012-03-15 | $10.44 | $10.44 | 325,800 | — | — |
| 2012-03-14 | $10.45 | $10.45 | 198,225 | — | — |
| 2012-03-13 | $10.49 | $10.49 | 253,800 | — | — |
| 2012-03-12 | $10.13 | $10.13 | 95,400 | — | — |
| 2012-03-09 | $10.17 | $10.17 | 198,000 | — | — |
| 2012-03-08 | $9.98 | $9.98 | 395,100 | — | — |
| 2012-03-07 | $9.69 | $9.69 | 290,475 | — | — |
| 2012-03-06 | $9.63 | $9.63 | 425,475 | — | — |
| 2012-03-05 | $10.01 | $10.01 | 287,775 | — | — |
| 2012-03-02 | $10.06 | $10.06 | 371,925 | — | — |
| 2012-03-01 | $10.44 | $10.44 | 216,675 | — | — |
| 2012-02-29 | $10.59 | $10.59 | 403,875 | — | — |
| 2012-02-28 | $10.61 | $10.61 | 277,875 | — | — |
| 2012-02-27 | $10.67 | $10.67 | 185,850 | — | — |
| 2012-02-24 | $10.68 | $10.68 | 188,550 | — | — |
| 2012-02-23 | $10.68 | $10.68 | 417,150 | — | — |
| 2012-02-22 | $10.65 | $10.65 | 217,350 | — | — |
| 2012-02-21 | $10.74 | $10.74 | 326,700 | — | — |
| 2012-02-17 | $10.83 | $10.83 | 292,275 | — | — |
| 2012-02-16 | $10.85 | $10.85 | 1,269,000 | — | — |
| 2012-02-15 | $10.80 | $10.80 | 1,676,475 | — | — |
| 2012-02-14 | $10.24 | $10.24 | 458,325 | — | — |
| 2012-02-13 | $10.40 | $10.40 | 316,800 | — | — |
| 2012-02-10 | $10.54 | $10.54 | 543,375 | — | — |
| 2012-02-09 | $10.51 | $10.51 | 161,550 | — | — |
| 2012-02-08 | $10.39 | $10.39 | 210,150 | — | — |
| 2012-02-07 | $10.22 | $10.22 | 386,100 | — | — |
| 2012-02-06 | $10.40 | $10.40 | 279,450 | — | — |
| 2012-02-03 | $10.38 | $10.38 | 480,150 | — | — |
| 2012-02-02 | $10.20 | $10.20 | 274,050 | — | — |
| 2012-02-01 | $10.22 | $10.22 | 410,625 | — | — |
| 2012-01-31 | $10.23 | $10.23 | 356,625 | — | — |
| 2012-01-30 | $10.10 | $10.10 | 402,300 | — | — |
| 2012-01-27 | $9.92 | $9.92 | 421,425 | — | — |
| 2012-01-26 | $9.85 | $9.85 | 407,025 | — | — |
| 2012-01-25 | $9.78 | $9.78 | 389,025 | — | — |
| 2012-01-24 | $9.66 | $9.66 | 438,300 | — | — |
| 2012-01-23 | $9.52 | $9.52 | 144,225 | — | — |
| 2012-01-20 | $9.55 | $9.55 | 306,900 | — | — |
| 2012-01-19 | $9.79 | $9.79 | 265,275 | — | — |
| 2012-01-18 | $9.62 | $9.62 | 245,025 | — | — |
| 2012-01-17 | $9.45 | $9.45 | 283,275 | — | — |
| 2012-01-13 | $9.77 | $9.77 | 416,025 | — | — |
| 2012-01-12 | $9.76 | $9.76 | 313,650 | — | — |
| 2012-01-11 | $9.58 | $9.58 | 317,925 | — | — |
| 2012-01-10 | $9.51 | $9.51 | 172,350 | — | — |
| 2012-01-09 | $9.44 | $9.44 | 207,900 | — | — |
| 2012-01-06 | $9.40 | $9.40 | 415,800 | — | — |
| 2012-01-05 | $9.32 | $9.32 | 289,575 | — | — |
| 2012-01-04 | $9.31 | $9.31 | 363,600 | — | — |
| 2012-01-03 | $9.34 | $9.34 | 322,650 | — | — |